Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.58 | 85.72 | 85.44 | 85.68 | 4,184 | +0.08(+0.10%) |
Aug 28, 2020 | 85.03 | 85.68 | 85.01 | 85.59 | 6,600 | +0.64(+0.75%) |
Aug 27, 2020 | 84.72 | 84.96 | 84.72 | 84.96 | 1,604 | +0.17(+0.20%) |
Aug 26, 2020 | 84.50 | 84.79 | 84.48 | 84.79 | 1,125 | +1.08(+1.29%) |
Aug 25, 2020 | 83.35 | 83.72 | 83.33 | 83.72 | 2,097 | +0.44(+0.52%) |
Aug 24, 2020 | 83.09 | 83.35 | 83.04 | 83.28 | 5,639 | +0.70(+0.85%) |
Aug 21, 2020 | 82.42 | 82.59 | 82.34 | 82.58 | 27,100 | +0.31(+0.37%) |
Aug 20, 2020 | 81.54 | 82.28 | 81.54 | 82.27 | 2,156 | +0.44(+0.54%) |
Aug 19, 2020 | 82.42 | 82.45 | 81.83 | 81.83 | 5,668 | -0.30(-0.37%) |
Aug 18, 2020 | 82.19 | 82.24 | 81.81 | 82.13 | 5,316 | +0.20(+0.25%) |
Aug 17, 2020 | 83.85 | 83.85 | 81.83 | 81.93 | 5,311 | +0.46(+0.56%) |
Aug 14, 2020 | 81.40 | 81.62 | 81.33 | 81.47 | 9,900 | -0.05(-0.06%) |
Aug 13, 2020 | 81.72 | 81.84 | 81.52 | 81.52 | 2,604 | -0.12(-0.14%) |
Aug 12, 2020 | 81.17 | 81.79 | 81.17 | 81.64 | 4,093 | +1.32(+1.65%) |
Aug 11, 2020 | 81.17 | 81.52 | 80.32 | 80.32 | 10,324 | -0.76(-0.94%) |
Aug 10, 2020 | 81.00 | 81.08 | 80.86 | 81.08 | 7,700 | +0.23(+0.29%) |
Aug 07, 2020 | 80.72 | 80.97 | 80.43 | 80.85 | 2,700 | -0.02(-0.03%) |
Aug 06, 2020 | 80.44 | 80.87 | 80.44 | 80.87 | 1,105 | +0.60(+0.75%) |
Aug 05, 2020 | 80.27 | 80.28 | 80.00 | 80.26 | 1,706 | +0.63(+0.79%) |
Aug 04, 2020 | 79.25 | 79.64 | 79.25 | 79.64 | 1,598 | +0.19(+0.23%) |
Aug 03, 2020 | 79.51 | 79.54 | 79.40 | 79.45 | 1,618 | +0.78(+0.99%) |
Jul 31, 2020 | 78.43 | 78.67 | 77.95 | 78.67 | 4,500 | +0.54(+0.69%) |
Jul 30, 2020 | 78.13 | 78.13 | 78.13 | 78.13 | 512 | -0.27(-0.34%) |
Jul 29, 2020 | 78.03 | 78.47 | 78.03 | 78.40 | 5,681 | +0.84(+1.08%) |
Jul 28, 2020 | 78.11 | 78.25 | 77.55 | 77.55 | 9,297 | -0.58(-0.74%) |
Jul 27, 2020 | 77.51 | 78.14 | 77.51 | 78.14 | 1,172 | +0.75(+0.97%) |
Jul 24, 2020 | 77.53 | 77.62 | 77.09 | 77.39 | 2,500 | -0.88(-1.13%) |
Jul 23, 2020 | 79.10 | 79.10 | 77.83 | 78.27 | 3,322 | -0.95(-1.20%) |
Jul 22, 2020 | 78.93 | 79.22 | 78.71 | 79.22 | 3,727 | +0.44(+0.56%) |
Jul 21, 2020 | 79.27 | 79.27 | 78.77 | 78.77 | 4,778 | -0.12(-0.15%) |
Jul 20, 2020 | 77.75 | 78.90 | 77.75 | 78.89 | 3,663 | +0.93(+1.20%) |
Jul 17, 2020 | 78.40 | 78.40 | 77.78 | 77.96 | 6,700 | +0.19(+0.25%) |
Jul 16, 2020 | 77.28 | 77.76 | 77.28 | 77.76 | 2,441 | -0.29(-0.37%) |
Jul 15, 2020 | 78.51 | 78.51 | 77.52 | 78.05 | 4,896 | +0.52(+0.67%) |
Jul 14, 2020 | 75.97 | 77.53 | 75.97 | 77.53 | 1,470 | +0.95(+1.24%) |
Jul 13, 2020 | 77.94 | 78.53 | 76.57 | 76.57 | 4,478 | -0.79(-1.02%) |
Jul 10, 2020 | 76.66 | 77.36 | 76.66 | 77.36 | 3,000 | +0.99(+1.29%) |
Jul 09, 2020 | 76.18 | 76.37 | 76.12 | 76.37 | 1,158 | -0.34(-0.45%) |
Jul 08, 2020 | 76.63 | 76.72 | 76.22 | 76.72 | 3,898 | +0.61(+0.80%) |
Jul 07, 2020 | 76.88 | 76.88 | 76.11 | 76.11 | 1,026 | -0.79(-1.02%) |
Jul 06, 2020 | 76.52 | 76.90 | 76.52 | 76.90 | 585 | +1.19(+1.57%) |
Jul 02, 2020 | 76.00 | 76.00 | 75.71 | 75.71 | 1,000 | +0.48(+0.63%) |
Jul 01, 2020 | 75.17 | 75.39 | 75.16 | 75.23 | 1,890 | +0.45(+0.61%) |
Jun 30, 2020 | 73.23 | 74.78 | 73.23 | 74.78 | 1,064 | +1.49(+2.03%) |
Jun 29, 2020 | 72.45 | 73.29 | 72.45 | 73.29 | 1,629 | +0.84(+1.16%) |
Jun 26, 2020 | 74.28 | 74.28 | 72.45 | 72.45 | 1,100 | -1.89(-2.54%) |
Jun 25, 2020 | 73.05 | 74.34 | 73.05 | 74.34 | 1,945 | +0.86(+1.18%) |
Jun 24, 2020 | 75.00 | 75.00 | 73.14 | 73.47 | 4,429 | -1.96(-2.59%) |
Jun 23, 2020 | 75.58 | 75.88 | 75.43 | 75.43 | 6,989 | +0.50(+0.67%) |
Jun 22, 2020 | 74.21 | 75.00 | 74.06 | 74.93 | 8,320 | +0.24(+0.32%) |
Jun 19, 2020 | 75.58 | 75.61 | 74.66 | 74.70 | 3,500 | -0.53(-0.71%) |
Jun 18, 2020 | 74.64 | 75.23 | 74.64 | 75.23 | 1,063 | -0.03(-0.04%) |
Jun 17, 2020 | 75.66 | 75.66 | 75.25 | 75.26 | 1,317 | -0.10(-0.13%) |
Jun 16, 2020 | 75.89 | 75.89 | 74.92 | 75.36 | 2,425 | +1.30(+1.75%) |
Jun 15, 2020 | 71.84 | 74.16 | 71.84 | 74.06 | 8,798 | +0.43(+0.58%) |
Jun 12, 2020 | 73.98 | 74.50 | 72.35 | 73.64 | 6,500 | +1.06(+1.45%) |
Jun 11, 2020 | 75.00 | 75.48 | 72.58 | 72.58 | 22,893 | -4.78(-6.18%) |
Jun 10, 2020 | 77.46 | 77.91 | 77.14 | 77.36 | 7,408 | -0.24(-0.31%) |
Jun 09, 2020 | 77.49 | 77.85 | 77.25 | 77.60 | 7,881 | -0.58(-0.74%) |
Jun 08, 2020 | 77.34 | 78.18 | 77.33 | 78.18 | 13,576 | +1.18(+1.54%) |
Jun 05, 2020 | 76.83 | 77.25 | 76.75 | 77.00 | 10,700 | +2.02(+2.69%) |
Jun 04, 2020 | 75.22 | 75.53 | 74.98 | 74.98 | 5,868 | -0.32(-0.43%) |
Jun 03, 2020 | 74.93 | 75.30 | 74.93 | 75.30 | 5,219 | +1.10(+1.48%) |
Jun 02, 2020 | 73.83 | 74.21 | 73.80 | 74.21 | 4,751 | +0.42(+0.56%) |
Jun 01, 2020 | 73.52 | 73.79 | 73.49 | 73.79 | 2,501 | +0.16(+0.22%) |
May 29, 2020 | 72.73 | 73.63 | 72.26 | 73.63 | 8,300 | +0.59(+0.80%) |
May 28, 2020 | 73.16 | 73.90 | 73.04 | 73.04 | 4,455 | -0.18(-0.25%) |
May 27, 2020 | 73.14 | 73.22 | 72.38 | 73.22 | 8,582 | +1.02(+1.42%) |
May 26, 2020 | 72.69 | 72.73 | 72.20 | 72.20 | 2,238 | +0.96(+1.35%) |
May 22, 2020 | 71.00 | 71.27 | 70.92 | 71.24 | 2,200 | -0.12(-0.17%) |
May 21, 2020 | 71.85 | 71.85 | 71.22 | 71.36 | 3,907 | -0.40(-0.56%) |
May 20, 2020 | 71.64 | 71.89 | 71.54 | 71.76 | 4,847 | +1.06(+1.50%) |
May 19, 2020 | 71.35 | 71.50 | 70.71 | 70.71 | 2,449 | -0.79(-1.11%) |
May 18, 2020 | 70.83 | 71.60 | 70.83 | 71.50 | 2,260 | +2.38(+3.45%) |
May 15, 2020 | 68.46 | 69.11 | 68.46 | 69.11 | 600 | +0.33(+0.48%) |
May 14, 2020 | 66.97 | 68.78 | 66.97 | 68.78 | 2,353 | +0.75(+1.11%) |
May 13, 2020 | 68.82 | 69.30 | 67.79 | 68.03 | 9,494 | -1.39(-2.01%) |
May 12, 2020 | 70.29 | 70.29 | 69.42 | 69.42 | 654 | -1.39(-1.97%) |
May 11, 2020 | 70.21 | 70.90 | 69.99 | 70.82 | 1,028 | +0.16(+0.22%) |
May 08, 2020 | 70.38 | 70.80 | 70.38 | 70.66 | 3,200 | +1.31(+1.89%) |
May 07, 2020 | 69.40 | 69.82 | 69.35 | 69.35 | 10,178 | +0.65(+0.95%) |
May 06, 2020 | 69.59 | 69.59 | 68.70 | 68.70 | 1,383 | -0.41(-0.59%) |
May 05, 2020 | 69.46 | 69.78 | 69.11 | 69.11 | 5,095 | +0.68(+1.00%) |
May 04, 2020 | 67.73 | 68.42 | 67.61 | 68.42 | 1,486 | +0.33(+0.49%) |
May 01, 2020 | 68.83 | 68.83 | 67.99 | 68.09 | 1,600 | -2.23(-3.17%) |
Apr 30, 2020 | 70.60 | 70.67 | 70.23 | 70.32 | 12,120 | -0.79(-1.11%) |
Apr 29, 2020 | 70.77 | 71.23 | 70.77 | 71.11 | 1,568 | +1.94(+2.81%) |
Apr 28, 2020 | 70.39 | 70.39 | 69.16 | 69.16 | 3,300 | -0.35(-0.51%) |
Apr 27, 2020 | 68.71 | 69.52 | 68.71 | 69.52 | 19,367 | +1.19(+1.75%) |
Apr 24, 2020 | 67.45 | 68.49 | 67.45 | 68.33 | 2,300 | +0.83(+1.22%) |
Apr 23, 2020 | 67.91 | 68.23 | 67.50 | 67.50 | 1,189 | -0.10(-0.14%) |
Apr 22, 2020 | 67.08 | 67.60 | 67.05 | 67.60 | 6,770 | +1.36(+2.05%) |
Apr 21, 2020 | 67.07 | 67.07 | 66.09 | 66.24 | 27,224 | -2.00(-2.93%) |
Apr 20, 2020 | 68.69 | 69.02 | 68.24 | 68.24 | 4,972 | -1.05(-1.51%) |
Apr 17, 2020 | 68.88 | 69.29 | 68.60 | 69.29 | 1,700 | +1.62(+2.39%) |
Apr 16, 2020 | 67.24 | 67.67 | 67.00 | 67.67 | 2,923 | +0.57(+0.84%) |
Apr 15, 2020 | 67.56 | 67.56 | 67.11 | 67.11 | 2,089 | -1.53(-2.22%) |
Apr 14, 2020 | 68.37 | 68.64 | 67.78 | 68.64 | 2,209 | +2.01(+3.01%) |
Apr 13, 2020 | 66.60 | 66.76 | 65.84 | 66.63 | 13,241 | -0.40(-0.60%) |
Apr 09, 2020 | 67.06 | 67.59 | 66.75 | 67.03 | 7,000 | +0.95(+1.44%) |
Apr 08, 2020 | 64.69 | 66.08 | 64.69 | 66.08 | 4,024 | +1.91(+2.97%) |
Apr 07, 2020 | 66.23 | 66.23 | 64.17 | 64.17 | 1,850 | +0.13(+0.20%) |
Apr 06, 2020 | 63.29 | 64.04 | 63.15 | 64.04 | 911 | +4.26(+7.12%) |
Apr 03, 2020 | 60.20 | 60.77 | 59.20 | 59.78 | 4,600 | -0.91(-1.49%) |
Apr 02, 2020 | 59.07 | 60.69 | 59.07 | 60.69 | 7,830 | +1.38(+2.32%) |
Apr 01, 2020 | 60.12 | 60.12 | 59.31 | 59.31 | 1,544 | -2.66(-4.29%) |
Mar 31, 2020 | 63.25 | 63.26 | 61.97 | 61.97 | 1,916 | -1.07(-1.70%) |
Mar 30, 2020 | 62.48 | 63.04 | 62.48 | 63.04 | 9,825 | +1.98(+3.24%) |
Mar 27, 2020 | 61.51 | 61.71 | 60.99 | 61.06 | 17,700 | -2.40(-3.78%) |
Mar 26, 2020 | 60.43 | 69.33 | 60.43 | 63.46 | 48,672 | +3.72(+6.23%) |
Mar 25, 2020 | 58.39 | 61.52 | 58.39 | 59.74 | 3,443 | +0.77(+1.30%) |
Mar 24, 2020 | 57.23 | 58.97 | 56.92 | 58.97 | 9,424 | +4.53(+8.33%) |
Mar 23, 2020 | 54.65 | 55.29 | 53.06 | 54.43 | 25,889 | -1.14(-2.06%) |
Mar 20, 2020 | 58.93 | 58.97 | 55.58 | 55.58 | 3,800 | -2.92(-4.99%) |
Mar 19, 2020 | 57.64 | 59.61 | 56.73 | 58.49 | 8,426 | +0.69(+1.20%) |
Mar 18, 2020 | 58.75 | 58.82 | 55.27 | 57.80 | 3,095 | -2.77(-4.58%) |
Mar 17, 2020 | 59.28 | 60.73 | 57.11 | 60.57 | 42,749 | +2.99(+5.19%) |
Mar 16, 2020 | 57.58 | 61.23 | 57.58 | 57.58 | 7,820 | -6.58(-10.25%) |
Mar 13, 2020 | 62.39 | 64.16 | 60.00 | 64.16 | 16,200 | +4.48(+7.51%) |
Mar 12, 2020 | 61.06 | 61.67 | 59.68 | 59.68 | 12,087 | -5.99(-9.13%) |
Mar 11, 2020 | 66.52 | 66.88 | 65.00 | 65.68 | 15,221 | -2.79(-4.07%) |
Mar 10, 2020 | 67.60 | 68.46 | 65.30 | 68.46 | 4,467 | +2.85(+4.34%) |
Mar 09, 2020 | 64.91 | 67.34 | 64.00 | 65.61 | 10,617 | -5.54(-7.78%) |
Mar 06, 2020 | 70.20 | 71.15 | 69.50 | 71.15 | 4,700 | -0.90(-1.25%) |
Mar 05, 2020 | 72.47 | 73.02 | 72.06 | 72.06 | 642 | -2.46(-3.31%) |
Mar 04, 2020 | 73.21 | 74.52 | 73.21 | 74.52 | 637 | +2.78(+3.87%) |
Mar 03, 2020 | 74.30 | 74.30 | 71.74 | 71.74 | 2,781 | -2.02(-2.74%) |
Mar 02, 2020 | 71.49 | 73.76 | 70.61 | 73.76 | 10,035 | +3.83(+5.47%) |
Feb 28, 2020 | 68.79 | 69.93 | 68.21 | 69.93 | 6,300 | -1.32(-1.86%) |
Feb 27, 2020 | 72.60 | 73.69 | 71.26 | 71.26 | 8,089 | -3.29(-4.42%) |
Feb 26, 2020 | 75.00 | 75.00 | 74.47 | 74.55 | 1,424 | -0.17(-0.22%) |
Feb 25, 2020 | 77.30 | 77.30 | 74.51 | 74.72 | 7,474 | -2.38(-3.09%) |
Feb 24, 2020 | 77.42 | 77.52 | 76.98 | 77.10 | 5,221 | -2.67(-3.35%) |
Feb 21, 2020 | 79.90 | 80.07 | 79.63 | 79.77 | 4,400 | -0.97(-1.20%) |
Feb 20, 2020 | 81.17 | 81.17 | 80.28 | 80.74 | 9,185 | -0.36(-0.45%) |
Feb 19, 2020 | 81.02 | 81.22 | 81.02 | 81.11 | 5,985 | +0.57(+0.71%) |
Feb 18, 2020 | 80.58 | 80.67 | 80.53 | 80.53 | 1,759 | -0.23(-0.28%) |
Feb 14, 2020 | 80.70 | 80.77 | 80.57 | 80.76 | 7,800 | +0.06(+0.07%) |
Feb 13, 2020 | 80.43 | 80.70 | 80.43 | 80.70 | 1,078 | -0.05(-0.06%) |
Feb 12, 2020 | 80.50 | 80.75 | 80.50 | 80.75 | 1,748 | +0.47(+0.59%) |
Feb 11, 2020 | 80.28 | 80.28 | 80.28 | 80.28 | 690 | +0.10(+0.12%) |
Feb 10, 2020 | 79.55 | 80.18 | 79.55 | 80.18 | 3,124 | +0.56(+0.70%) |
Feb 07, 2020 | 79.88 | 79.88 | 79.61 | 79.62 | 2,100 | -0.33(-0.41%) |
Feb 06, 2020 | 79.84 | 79.95 | 79.84 | 79.95 | 2,371 | +0.35(+0.43%) |
Feb 05, 2020 | 79.32 | 79.60 | 79.32 | 79.60 | 737 | +0.66(+0.84%) |
Feb 04, 2020 | 78.69 | 79.19 | 78.69 | 78.94 | 8,016 | +1.25(+1.61%) |
Feb 03, 2020 | 77.24 | 77.85 | 77.24 | 77.69 | 576 | +0.61(+0.79%) |
Jan 31, 2020 | 78.42 | 78.42 | 76.84 | 77.08 | 2,400 | -1.17(-1.50%) |
Jan 30, 2020 | 77.53 | 78.25 | 77.51 | 78.25 | 7,976 | +0.26(+0.33%) |
Jan 29, 2020 | 78.53 | 78.53 | 77.99 | 77.99 | 2,589 | -0.11(-0.15%) |
Jan 28, 2020 | 77.54 | 78.17 | 77.54 | 78.10 | 3,154 | +0.87(+1.13%) |
Jan 27, 2020 | 77.07 | 77.47 | 77.07 | 77.23 | 2,972 | -1.20(-1.53%) |
Jan 24, 2020 | 79.43 | 79.43 | 78.11 | 78.44 | 10,700 | -0.67(-0.84%) |
Jan 23, 2020 | 79.14 | 79.14 | 78.67 | 79.10 | 6,457 | -0.03(-0.04%) |
Jan 22, 2020 | 79.29 | 79.42 | 79.13 | 79.13 | 5,438 | +0.20(+0.26%) |
Jan 21, 2020 | 78.97 | 79.12 | 78.83 | 78.93 | 2,384 | -0.17(-0.22%) |
Jan 17, 2020 | 79.04 | 79.10 | 78.96 | 79.10 | 5,600 | +0.28(+0.35%) |
Jan 16, 2020 | 78.56 | 78.83 | 78.56 | 78.83 | 4,899 | +0.63(+0.81%) |
Jan 15, 2020 | 78.27 | 78.46 | 78.19 | 78.19 | 1,957 | +0.02(+0.03%) |
Jan 14, 2020 | 78.30 | 78.44 | 78.17 | 78.17 | 2,162 | -0.08(-0.10%) |
Jan 13, 2020 | 77.92 | 78.25 | 77.92 | 78.25 | 916 | +0.50(+0.65%) |
Jan 10, 2020 | 78.13 | 78.13 | 77.75 | 77.75 | 3,600 | -0.19(-0.25%) |
Jan 09, 2020 | 77.96 | 77.99 | 77.88 | 77.94 | 1,811 | +0.52(+0.67%) |
Jan 08, 2020 | 77.18 | 77.59 | 77.18 | 77.42 | 926 | +0.40(+0.52%) |
Jan 07, 2020 | 77.11 | 77.16 | 77.02 | 77.02 | 2,787 | -0.26(-0.33%) |
Jan 06, 2020 | 76.45 | 77.28 | 76.45 | 77.28 | 3,168 | +0.18(+0.24%) |
Jan 03, 2020 | 77.07 | 77.31 | 77.07 | 77.10 | 1,200 | -0.53(-0.68%) |
Jan 02, 2020 | 77.37 | 77.62 | 77.20 | 77.62 | 2,528 | +0.65(+0.85%) |
Dec 31, 2019 | 76.59 | 76.97 | 76.59 | 76.97 | 1,600 | +0.32(+0.41%) |
Dec 30, 2019 | 76.73 | 76.80 | 76.65 | 76.65 | 6,026 | -0.47(-0.61%) |
Dec 27, 2019 | 77.30 | 77.30 | 77.12 | 77.12 | 400 | +0.07(+0.09%) |
Dec 26, 2019 | 76.97 | 77.06 | 76.97 | 77.05 | 797 | +0.43(+0.56%) |
Dec 24, 2019 | 76.62 | 76.62 | 76.62 | 76.62 | 100 | +0.02(+0.03%) |
Dec 23, 2019 | 76.67 | 76.67 | 76.60 | 76.60 | 167 | +0.05(+0.06%) |
Dec 20, 2019 | 76.65 | 76.65 | 76.55 | 76.56 | 8,000 | +0.09(+0.12%) |
Dec 19, 2019 | 76.36 | 76.46 | 76.36 | 76.46 | 2,712 | +0.16(+0.21%) |
Dec 18, 2019 | 76.35 | 76.40 | 76.30 | 76.30 | 4,646 | +0.03(+0.04%) |
Dec 17, 2019 | 76.36 | 76.36 | 76.27 | 76.27 | 1,634 | -0.02(-0.03%) |
Dec 16, 2019 | 76.30 | 76.37 | 76.29 | 76.29 | 1,416 | +0.51(+0.68%) |
Dec 13, 2019 | 75.78 | 75.78 | 75.70 | 75.78 | 1,900 | +0.11(+0.14%) |
Dec 12, 2019 | 75.81 | 75.81 | 75.42 | 75.67 | 2,332 | +0.65(+0.86%) |
Dec 11, 2019 | 75.00 | 75.03 | 74.92 | 75.02 | 1,616 | +0.25(+0.33%) |
Dec 10, 2019 | 74.98 | 75.00 | 74.69 | 74.77 | 7,939 | -0.15(-0.20%) |
Dec 09, 2019 | 75.06 | 75.18 | 74.93 | 74.93 | 1,046 | -0.18(-0.23%) |
Dec 06, 2019 | 75.02 | 75.10 | 75.02 | 75.10 | 900 | +0.72(+0.97%) |
Dec 05, 2019 | 74.27 | 74.40 | 74.24 | 74.38 | 1,648 | +0.05(+0.07%) |
Dec 04, 2019 | 74.44 | 74.44 | 74.33 | 74.33 | 366 | +0.51(+0.69%) |
Dec 03, 2019 | 73.42 | 73.83 | 73.42 | 73.82 | 1,844 | -0.55(-0.74%) |
Dec 02, 2019 | 74.78 | 74.78 | 74.32 | 74.38 | 2,718 | -0.52(-0.70%) |
Nov 29, 2019 | 75.10 | 75.10 | 74.90 | 74.90 | 200 | -0.34(-0.45%) |
Nov 27, 2019 | 75.11 | 75.24 | 75.07 | 75.24 | 1,300 | +0.32(+0.42%) |
Nov 26, 2019 | 74.84 | 74.92 | 74.76 | 74.92 | 1,264 | +0.29(+0.39%) |
Nov 25, 2019 | 74.59 | 74.63 | 74.59 | 74.63 | 107 | +0.54(+0.73%) |
Nov 22, 2019 | 74.12 | 74.12 | 74.08 | 74.08 | 4,600 | +0.13(+0.17%) |
Nov 21, 2019 | 73.92 | 74.01 | 73.92 | 73.96 | 677 | -0.05(-0.07%) |
Nov 20, 2019 | 74.36 | 74.36 | 74.01 | 74.01 | 2,938 | -0.32(-0.42%) |
Nov 19, 2019 | 74.35 | 74.35 | 74.32 | 74.32 | 290 | -0.02(-0.03%) |
Nov 18, 2019 | 74.13 | 74.45 | 74.13 | 74.35 | 23,978 | +0.02(+0.03%) |
Nov 15, 2019 | 74.29 | 74.34 | 74.29 | 74.33 | 1,300 | +0.45(+0.60%) |
Nov 14, 2019 | 73.96 | 73.96 | 73.88 | 73.88 | 2,364 | -0.02(-0.03%) |
Nov 13, 2019 | 73.96 | 73.96 | 73.90 | 73.90 | 127 | +0.07(+0.10%) |
Nov 12, 2019 | 73.83 | 73.83 | 73.83 | 73.83 | 21 | +0.11(+0.15%) |
Nov 11, 2019 | 73.68 | 73.73 | 73.68 | 73.72 | 1,606 | -0.18(-0.24%) |
Nov 08, 2019 | 73.71 | 73.90 | 73.71 | 73.90 | 200 | +0.21(+0.28%) |
Nov 07, 2019 | 73.98 | 73.99 | 73.68 | 73.69 | 2,938 | +0.30(+0.41%) |
Nov 06, 2019 | 73.28 | 73.42 | 73.28 | 73.39 | 1,258 | +0.02(+0.02%) |
Nov 05, 2019 | 73.37 | 73.37 | 73.37 | 73.37 | 32 | -0.02(-0.02%) |
Nov 04, 2019 | 73.44 | 73.48 | 73.39 | 73.39 | 969 | +0.42(+0.58%) |
Nov 01, 2019 | 72.83 | 72.97 | 72.83 | 72.97 | 3,300 | +0.75(+1.04%) |
Oct 31, 2019 | 72.10 | 72.22 | 72.07 | 72.22 | 1,818 | -0.27(-0.37%) |
Oct 30, 2019 | 72.25 | 72.56 | 72.21 | 72.48 | 990 | +0.16(+0.22%) |
Oct 29, 2019 | 72.43 | 72.43 | 72.33 | 72.33 | 1,086 | -0.13(-0.18%) |
Oct 28, 2019 | 72.47 | 72.47 | 72.44 | 72.46 | 2,490 | +0.38(+0.53%) |
Oct 25, 2019 | 72.09 | 72.09 | 72.08 | 72.08 | 200 | +0.41(+0.57%) |
Oct 24, 2019 | 71.59 | 71.76 | 71.51 | 71.67 | 4,804 | +0.18(+0.25%) |
Oct 23, 2019 | 71.36 | 71.49 | 71.33 | 71.49 | 7,003 | +0.11(+0.16%) |
Oct 22, 2019 | 71.67 | 71.75 | 71.38 | 71.38 | 1,693 | -0.26(-0.36%) |
Oct 21, 2019 | 71.44 | 71.64 | 71.44 | 71.64 | 2,703 | +0.45(+0.64%) |
Oct 18, 2019 | 71.25 | 71.25 | 71.19 | 71.19 | 1,300 | -0.09(-0.13%) |
Oct 17, 2019 | 71.27 | 71.34 | 71.26 | 71.28 | 2,066 | +0.15(+0.21%) |
Oct 16, 2019 | 71.18 | 71.18 | 71.13 | 71.13 | 234 | -0.17(-0.24%) |
Oct 15, 2019 | 71.30 | 71.30 | 71.30 | 71.30 | 125 | +0.63(+0.89%) |
Oct 14, 2019 | 70.74 | 70.74 | 70.66 | 70.67 | 945 | -0.09(-0.13%) |
Oct 11, 2019 | 70.95 | 70.95 | 70.72 | 70.76 | 900 | +0.81(+1.16%) |
Oct 10, 2019 | 70.13 | 70.13 | 69.95 | 69.95 | 326 | +0.44(+0.64%) |
Oct 09, 2019 | 69.40 | 69.65 | 69.32 | 69.51 | 1,106 | +0.67(+0.97%) |
Oct 08, 2019 | 69.51 | 69.51 | 68.84 | 68.84 | 2,012 | -1.16(-1.66%) |
Oct 07, 2019 | 70.11 | 70.11 | 69.99 | 69.99 | 2,064 | -0.26(-0.37%) |
Oct 04, 2019 | 69.60 | 70.25 | 69.60 | 70.25 | 1,200 | +1.11(+1.60%) |
Oct 03, 2019 | 68.62 | 69.14 | 68.46 | 69.14 | 8,583 | +0.44(+0.65%) |
Oct 02, 2019 | 68.87 | 68.87 | 68.48 | 68.70 | 8,301 | -1.35(-1.92%) |
Oct 01, 2019 | 71.20 | 71.25 | 70.04 | 70.04 | 1,435 | -0.88(-1.24%) |
Sep 30, 2019 | 70.83 | 70.98 | 70.83 | 70.92 | 4,569 | +0.45(+0.63%) |
Sep 27, 2019 | 71.02 | 71.02 | 70.48 | 70.48 | 2,900 | -0.36(-0.51%) |
Sep 26, 2019 | 70.83 | 70.84 | 70.73 | 70.84 | 413 | -0.25(-0.35%) |
Sep 25, 2019 | 70.46 | 71.09 | 70.46 | 71.09 | 261 | +0.52(+0.74%) |
Sep 24, 2019 | 71.68 | 71.68 | 70.54 | 70.57 | 2,615 | -0.71(-0.99%) |
Sep 23, 2019 | 71.07 | 71.27 | 71.07 | 71.27 | 118 | -0.04(-0.06%) |
Sep 20, 2019 | 71.85 | 71.85 | 71.27 | 71.32 | 2,100 | -0.54(-0.75%) |
Sep 19, 2019 | 72.12 | 72.14 | 71.86 | 71.86 | 4,761 | +0.08(+0.11%) |
Sep 18, 2019 | 71.59 | 71.78 | 71.38 | 71.78 | 13,587 | -0.03(-0.05%) |
Sep 17, 2019 | 71.67 | 71.81 | 71.60 | 71.81 | 1,256 | +0.23(+0.33%) |
Sep 16, 2019 | 71.65 | 71.65 | 71.58 | 71.58 | 811 | -0.30(-0.42%) |
Sep 13, 2019 | 71.92 | 71.96 | 71.77 | 71.88 | 4,200 | -0.14(-0.19%) |
Sep 12, 2019 | 71.94 | 72.21 | 71.80 | 72.02 | 4,919 | +0.39(+0.54%) |
Sep 11, 2019 | 71.28 | 71.63 | 71.28 | 71.63 | 739 | +0.62(+0.87%) |
Sep 10, 2019 | 71.09 | 71.09 | 70.97 | 71.01 | 2,038 | -0.23(-0.33%) |
Sep 09, 2019 | 71.50 | 71.50 | 71.05 | 71.24 | 4,402 | +0.16(+0.23%) |
Sep 06, 2019 | 71.17 | 71.23 | 71.08 | 71.08 | 2,200 | -0.07(-0.10%) |
Sep 05, 2019 | 71.29 | 71.29 | 71.11 | 71.15 | 8,444 | +1.01(+1.44%) |
Sep 04, 2019 | 69.83 | 70.14 | 69.83 | 70.14 | 4,490 | +0.79(+1.14%) |